Options Chain for AIR PRODS & CHEMS INC COM (APD) - $301.72 as of 8/1/2025 7:54:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 145.90 | 149.90 | 147.90 | % | 1.10 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 140.00 | 140.80 | 144.90 | 142.85 | % | 1.02 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 145.00 | 135.80 | 140.10 | 137.95 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 150.00 | 131.00 | 135.00 | 133.00 | % | 0.89 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 155.00 | 125.90 | 130.00 | 127.95 | % | 0.83 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 160.00 | 121.00 | 125.20 | 123.10 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 165.00 | 115.90 | 120.20 | 118.05 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 170.00 | 111.00 | 115.10 | 113.05 | % | 0.67 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 175.00 | 106.00 | 110.30 | 108.15 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 180.00 | 101.20 | 105.20 | 103.20 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 185.00 | 96.10 | 100.20 | 98.15 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 190.00 | 91.50 | 95.30 | 93.40 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 195.00 | 86.50 | 90.20 | 88.35 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 200.00 | 81.60 | 85.40 | 83.50 | 83.11 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 8/1/2025 4:00:00 PM EST |
| 210.00 | 71.70 | 75.50 | 73.60 | % | 0.35 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:00 PM EST | |||
| 220.00 | 61.90 | 65.70 | 63.80 | 59.50 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.56 | 0.99 | 0.00 | -0.03 | 4/15/2025 | 8/1/2025 4:00:00 PM EST |
| 230.00 | 52.20 | 56.00 | 54.10 | 69.68 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.50 | 0.98 | 0.00 | -0.04 | 7/10/2025 | 8/1/2025 4:00:00 PM EST |
| 240.00 | 42.70 | 46.40 | 44.55 | 46.78 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.44 | 0.94 | 0.00 | -0.07 | 6/27/2025 | 8/1/2025 4:00:00 PM EST |
| 250.00 | 33.40 | 36.20 | 34.80 | 37.32 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.35 | 0.89 | 0.01 | -0.08 | 6/16/2025 | 8/1/2025 4:00:00 PM EST |
| 260.00 | 25.90 | 27.10 | 26.50 | 41.56 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.27 | 0.82 | 0.01 | -0.10 | 7/10/2025 | 8/1/2025 4:00:00 PM EST |
| 270.00 | 17.50 | 18.90 | 18.20 | 19.16 | -11.19 | -36.87% | 0.07 | 1 | 84 | 0.25 | 0.71 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 280.00 | 11.10 | 13.00 | 12.05 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 452 | 0.24 | 0.58 | 0.02 | -0.12 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 290.00 | 6.70 | 7.80 | 7.25 | 7.60 | -1.90 | -20.00% | 0.03 | 8 | 201 | 0.24 | 0.42 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 300.00 | 3.30 | 4.00 | 3.65 | 3.25 | -2.11 | -39.37% | 0.01 | 57 | 330 | 0.22 | 0.27 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 310.00 | 1.40 | 2.00 | 1.70 | 1.60 | -0.70 | -30.44% | 0.01 | 254 | 11,214 | 0.22 | 0.15 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 320.00 | 0.50 | 0.95 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.21 | 0.07 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.65 | 0.83 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.36 | 0.03 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 92 | 0.32 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/1/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/1/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/1/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/1/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 8/1/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/1/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 8/1/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/1/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/1/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.40 | 0.70 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.69 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 8/1/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 8/1/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.01 | 0.00 | -0.03 | 7/14/2025 | 8/1/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.85 | 0.93 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.46 | -0.02 | 0.00 | -0.04 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 240.00 | 0.70 | 3.10 | 1.90 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.34 | -0.06 | 0.00 | -0.07 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 250.00 | 1.25 | 1.95 | 1.60 | 1.80 | +0.73 | +68.23% | 0.01 | 5 | 61 | 0.29 | -0.11 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 260.00 | 2.50 | 3.10 | 2.80 | 2.85 | +1.20 | +72.73% | 0.01 | 6 | 92 | 0.27 | -0.18 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 270.00 | 4.50 | 5.50 | 5.00 | 5.00 | +1.60 | +47.06% | 0.02 | 9 | 412 | 0.26 | -0.29 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 280.00 | 7.70 | 8.80 | 8.25 | 8.40 | +3.10 | +58.50% | 0.03 | 12 | 416 | 0.24 | -0.42 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 290.00 | 13.00 | 14.20 | 13.60 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.24 | -0.58 | 0.02 | -0.12 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 300.00 | 19.90 | 20.60 | 20.25 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.23 | -0.73 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 310.00 | 27.20 | 30.40 | 28.80 | 49.30 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.30 | -0.85 | 0.01 | -0.06 | 4/23/2025 | 8/1/2025 4:00:00 PM EST |
| 320.00 | 36.10 | 39.80 | 37.95 | 52.50 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.36 | -0.93 | 0.01 | -0.04 | 4/29/2025 | 8/1/2025 4:00:00 PM EST |
| 330.00 | 46.10 | 50.20 | 48.15 | 63.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.39 | -0.97 | 0.00 | -0.02 | 4/23/2025 | 8/1/2025 4:00:00 PM EST |
| 340.00 | 56.10 | 60.20 | 58.15 | 36.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.99 | 0.00 | -0.01 | 2/13/2025 | 8/1/2025 4:00:00 PM EST |
| 350.00 | 66.00 | 70.20 | 68.10 | 90.26 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 4:00:00 PM EST |
| 360.00 | 76.10 | 80.20 | 78.15 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 370.00 | 86.10 | 90.20 | 88.15 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 380.00 | 96.00 | 100.20 | 98.10 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 390.00 | 106.10 | 110.20 | 108.15 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 400.00 | 116.10 | 120.20 | 118.15 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 410.00 | 126.10 | 130.20 | 128.15 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 420.00 | 136.10 | 140.20 | 138.15 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 430.00 | 146.10 | 150.20 | 148.15 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 440.00 | 156.10 | 160.20 | 158.15 | % | 0.36 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 450.00 | 166.10 | 170.20 | 168.15 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 460.00 | 176.10 | 180.20 | 178.15 | % | 0.39 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 470.00 | 186.10 | 190.20 | 188.15 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 480.00 | 196.10 | 200.20 | 198.15 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 490.00 | 206.10 | 210.20 | 208.15 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |